KissMeData/096240/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120739	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16210	10	2	0.06	53447140	3302	46.19	16200	16230	16130	21050	11340	16200	16186.29	1.03	0	-558	16453	16326	16213	16086	15973	16270	16030	58	4850	500	11980	10	1	11338180	1838	35.78	1.50	12	0.03	453.00	10800.00	21700	20230914	-25.30	15830	20230731	2.40	16700	-2.93	20240102	15980	1.44	20240117	21700	-25.30	20230914	15830	2.40	20230731	1.93	N	096240	500	57 억	116381	N	N	0	N	N
3	20240123	110737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16230	30	2	0.19	36493150	2255	31.54	16200	16230	16130	21050	11340	16200	16183.22	1.03	0	-554	16453	16326	16213	16086	15973	16270	16030	58	4850	500	11980	10	1	11338180	1840	35.83	1.50	12	0.02	453.00	10800.00	21700	20230914	-25.21	15830	20230731	2.53	16700	-2.81	20240102	15980	1.56	20240117	21700	-25.21	20230914	15830	2.53	20230731	1.93	N	096240	500	57 억	116381	N	N	0	N	N
4	20240123	100737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16200	0	3	0.00	14684430	909	12.72	16200	16200	16130	21050	11340	16200	16154.49	1.03	0	-552	16453	16326	16213	16086	15973	16270	16030	58	4850	500	11980	10	1	11338180	1837	35.76	1.50	12	0.01	453.00	10800.00	21700	20230914	-25.35	15830	20230731	2.34	16700	-2.99	20240102	15980	1.38	20240117	21700	-25.35	20230914	15830	2.34	20230731	1.93	N	096240	500	57 억	116381	N	N	0	N	N
5	20240123	090738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16160	-40	5	-0.25	1830420	113	1.58	16200	16200	16160	21050	11340	16200	16198.41	1.03	0	-105	16453	16326	16213	16086	15973	16270	16030	58	4850	500	11980	10	1	11338180	1832	35.67	1.50	12	0.00	453.00	10800.00	21700	20230914	-25.53	15830	20230731	2.08	16700	-3.23	20240102	15980	1.13	20240117	21700	-25.53	20230914	15830	2.08	20230731	1.93	N	096240	500	57 억	116381	N	N	0	N	N
6	20240119	160732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16200	-10	5	-0.06	298664530	18476	180.62	16210	16300	16070	21050	11350	16210	16164.99	1.01	0	2550	16363	16286	16153	16076	15943	16325	16115	58	4840	500	11990	10	1	11338180	1837	35.76	1.50	12	0.16	453.00	10800.00	21700	20230914	-25.35	15830	20230731	2.34	16700	-2.99	20240102	15980	1.38	20240117	21700	-25.35	20230914	15830	2.34	20230731	1.95	N	096240	500	57 억	114952	N	N	0	N	N
7	20240119	150734	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16230	20	2	0.12	239326950	14807	144.76	16210	16300	16070	21050	11350	16210	16163.10	1.01	0	2201	16363	16286	16153	16076	15943	16325	16115	58	4840	500	11990	10	1	11338180	1840	35.83	1.50	12	0.13	453.00	10800.00	21700	20230914	-25.21	15830	20230731	2.53	16700	-2.81	20240102	15980	1.56	20240117	21700	-25.21	20230914	15830	2.53	20230731	1.95	N	096240	500	57 억	114952	N	N	0	N	N
8	20240119	140733	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16230	20	2	0.12	197664960	12239	119.65	16210	16300	16070	21050	11350	16210	16150.42	1.01	0	2273	16363	16286	16153	16076	15943	16325	16115	58	4840	500	11990	10	1	11338180	1840	35.83	1.50	12	0.11	453.00	10800.00	21700	20230914	-25.21	15830	20230731	2.53	16700	-2.81	20240102	15980	1.56	20240117	21700	-25.21	20230914	15830	2.53	20230731	1.95	N	096240	500	57 억	114952	N	N	0	N	N
9	20240119	130733	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16110	-100	5	-0.62	128504000	7966	77.88	16210	16230	16090	21050	11350	16210	16131.56	1.01	0	448	16363	16286	16153	16076	15943	16325	16115	58	4840	500	11990	10	1	11338180	1827	35.56	1.49	12	0.07	453.00	10800.00	21700	20230914	-25.76	15830	20230731	1.77	16700	-3.53	20240102	15980	0.81	20240117	21700	-25.76	20230914	15830	1.77	20230731	1.95	N	096240	500	57 억	114952	N	N	0	N	N
10	20240119	120736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16120	-90	5	-0.56	91766540	5685	55.58	16210	16230	16110	21050	11350	16210	16141.87	1.01	0	488	16363	16286	16153	16076	15943	16325	16115	58	4840	500	11990	10	1	11338180	1828	35.58	1.49	12	0.05	453.00	10800.00	21700	20230914	-25.71	15830	20230731	1.83	16700	-3.47	20240102	15980	0.88	20240117	21700	-25.71	20230914	15830	1.83	20230731	1.95	N	096240	500	57 억	114952	N	N	0	N	N
11	20240119	110735	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16140	-70	5	-0.43	74147400	4593	44.90	16210	16230	16110	21050	11350	16210	16143.57	1.01	0	203	16363	16286	16153	16076	15943	16325	16115	58	4840	500	11990	10	1	11338180	1830	35.63	1.49	12	0.04	453.00	10800.00	21700	20230914	-25.62	15830	20230731	1.96	16700	-3.35	20240102	15980	1.00	20240117	21700	-25.62	20230914	15830	1.96	20230731	1.95	N	096240	500	57 억	114952	N	N	0	N	N
12	20240119	100740	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16190	-20	5	-0.12	18507560	1144	11.18	16210	16230	16110	21050	11350	16210	16177.94	1.01	0	4	16363	16286	16153	16076	15943	16325	16115	58	4840	500	11990	10	1	11338180	1836	35.74	1.50	12	0.01	453.00	10800.00	21700	20230914	-25.39	15830	20230731	2.27	16700	-3.05	20240102	15980	1.31	20240117	21700	-25.39	20230914	15830	2.27	20230731	1.95	N	096240	500	57 억	114952	N	N	0	N	N
13	20240119	090732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16220	10	2	0.06	1054060	65	0.64	16210	16230	16210	21050	11350	16210	16216.31	1.01	0	-5	16363	16286	16153	16076	15943	16325	16115	58	4840	500	11990	10	1	11338180	1839	35.81	1.50	12	0.00	453.00	10800.00	21700	20230914	-25.25	15830	20230731	2.46	16700	-2.87	20240102	15980	1.50	20240117	21700	-25.25	20230914	15830	2.46	20230731	1.95	N	096240	500	57 억	114952	N	N	0	N	N
14	20240118	160731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16210	130	2	0.81	164695130	10228	34.57	16080	16230	16020	20900	11260	16080	16102.37	1.01	0	-85	16533	16306	16143	15916	15753	16225	15835	58	4820	500	11890	10	1	11338180	1838	35.78	1.50	12	0.09	453.00	10800.00	21700	20230914	-25.30	15830	20230731	2.40	16700	-2.93	20240102	15980	1.44	20240117	21700	-25.30	20230914	15830	2.40	20230731	1.95	N	096240	500	57 억	114751	N	N	0	N	N
15	20240118	150732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16080	0	3	0.00	148157350	9204	31.11	16080	16230	16020	20900	11260	16080	16097.06	1.01	0	-55	16533	16306	16143	15916	15753	16225	15835	58	4820	500	11890	10	1	11338180	1823	35.50	1.49	12	0.08	453.00	10800.00	21700	20230914	-25.90	15830	20230731	1.58	16700	-3.71	20240102	15980	0.63	20240117	21700	-25.90	20230914	15830	1.58	20230731	1.95	N	096240	500	57 억	114751	N	N	0	N	N
16	20240118	140732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16060	-20	5	-0.12	125759170	7810	26.40	16080	16230	16020	20900	11260	16080	16102.33	1.01	0	-55	16533	16306	16143	15916	15753	16225	15835	58	4820	500	11890	10	1	11338180	1821	35.45	1.49	12	0.07	453.00	10800.00	21700	20230914	-25.99	15830	20230731	1.45	16700	-3.83	20240102	15980	0.50	20240117	21700	-25.99	20230914	15830	1.45	20230731	1.95	N	096240	500	57 억	114751	N	N	0	N	N
17	20240118	130731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16080	0	3	0.00	119728350	7435	25.13	16080	16230	16020	20900	11260	16080	16103.34	1.01	0	116	16533	16306	16143	15916	15753	16225	15835	58	4820	500	11890	10	1	11338180	1823	35.50	1.49	12	0.07	453.00	10800.00	21700	20230914	-25.90	15830	20230731	1.58	16700	-3.71	20240102	15980	0.63	20240117	21700	-25.90	20230914	15830	1.58	20230731	1.95	N	096240	500	57 억	114751	N	N	0	N	N
18	20240118	120733	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16060	-20	5	-0.12	102368660	6355	21.48	16080	16230	16020	20900	11260	16080	16108.37	1.01	0	159	16533	16306	16143	15916	15753	16225	15835	58	4820	500	11890	10	1	11338180	1821	35.45	1.49	12	0.06	453.00	10800.00	21700	20230914	-25.99	15830	20230731	1.45	16700	-3.83	20240102	15980	0.50	20240117	21700	-25.99	20230914	15830	1.45	20230731	1.95	N	096240	500	57 억	114751	N	N	0	N	N
19	20240118	110734	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16120	40	2	0.25	84148910	5224	17.66	16080	16230	16020	20900	11260	16080	16108.14	1.01	0	193	16533	16306	16143	15916	15753	16225	15835	58	4820	500	11890	10	1	11338180	1828	35.58	1.49	12	0.05	453.00	10800.00	21700	20230914	-25.71	15830	20230731	1.83	16700	-3.47	20240102	15980	0.88	20240117	21700	-25.71	20230914	15830	1.83	20230731	1.95	N	096240	500	57 억	114751	N	N	0	N	N
20	20240118	100730	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16220	140	2	0.87	59834320	3716	12.56	16080	16230	16020	20900	11260	16080	16101.81	1.01	0	568	16533	16306	16143	15916	15753	16225	15835	58	4820	500	11890	10	1	11338180	1839	35.81	1.50	12	0.03	453.00	10800.00	21700	20230914	-25.25	15830	20230731	2.46	16700	-2.87	20240102	15980	1.50	20240117	21700	-25.25	20230914	15830	2.46	20230731	1.95	N	096240	500	57 억	114751	N	N	0	N	N
21	20240118	090731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16100	20	2	0.12	1479720	92	0.31	16080	16100	16060	20900	11260	16080	16083.91	1.01	0	-17	16533	16306	16143	15916	15753	16225	15835	58	4820	500	11890	10	1	11338180	1825	35.54	1.49	12	0.00	453.00	10800.00	21700	20230914	-25.81	15830	20230731	1.71	16700	-3.59	20240102	15980	0.75	20240117	21700	-25.81	20230914	15830	1.71	20230731	1.95	N	096240	500	57 억	114751	N	N	0	N	N
22	20240117	160729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16080	-280	5	-1.71	473491380	29404	353.37	16360	16370	15980	21250	11460	16360	16102.96	1.04	0	-3618	16526	16442	16366	16282	16206	16485	16325	58	4890	500	12100	10	1	11338180	1823	35.50	1.49	12	0.26	453.00	10800.00	21700	20230914	-25.90	15830	20230731	1.58	16700	-3.71	20240102	15980	0.63	20240117	21700	-25.90	20230914	15830	1.58	20230731	1.95	N	096240	500	57 억	118370	N	N	0	N	N
23	20240117	150732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16000	-360	5	-2.20	464348900	28835	346.53	16360	16370	15980	21250	11460	16360	16103.66	1.04	0	-3562	16526	16442	16366	16282	16206	16485	16325	58	4890	500	12100	10	1	11338180	1814	35.32	1.48	12	0.25	453.00	10800.00	21700	20230914	-26.27	15830	20230731	1.07	16700	-4.19	20240102	15980	0.13	20240117	21700	-26.27	20230914	15830	1.07	20230731	1.95	N	096240	500	57 억	118370	N	N	0	N	N
24	20240117	140730	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16050	-310	5	-1.89	372465180	23102	277.63	16360	16370	15980	21250	11460	16360	16122.64	1.04	0	-3567	16526	16442	16366	16282	16206	16485	16325	58	4890	500	12100	10	1	11338180	1820	35.43	1.49	12	0.20	453.00	10800.00	21700	20230914	-26.04	15830	20230731	1.39	16700	-3.89	20240102	15980	0.44	20240117	21700	-26.04	20230914	15830	1.39	20230731	1.95	N	096240	500	57 억	118370	N	N	0	N	N
25	20240117	130730	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16070	-290	5	-1.77	257229670	15909	191.19	16360	16370	16050	21250	11460	16360	16168.81	1.04	0	-3284	16526	16442	16366	16282	16206	16485	16325	58	4890	500	12100	10	1	11338180	1822	35.47	1.49	12	0.14	453.00	10800.00	21700	20230914	-25.94	15830	20230731	1.52	16700	-3.77	20240102	16050	0.12	20240117	21700	-25.94	20230914	15830	1.52	20230731	1.95	N	096240	500	57 억	118370	N	N	0	N	N
26	20240117	120731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16140	-220	5	-1.34	169926480	10481	125.96	16360	16370	16140	21250	11460	16360	16212.81	1.04	0	-3082	16526	16442	16366	16282	16206	16485	16325	58	4890	500	12100	10	1	11338180	1830	35.63	1.49	12	0.09	453.00	10800.00	21700	20230914	-25.62	15830	20230731	1.96	16700	-3.35	20240102	16140	0.00	20240117	21700	-25.62	20230914	15830	1.96	20230731	1.95	N	096240	500	57 억	118370	N	N	0	N	N
27	20240117	110732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16200	-160	5	-0.98	116853000	7197	86.49	16360	16370	16150	21250	11460	16360	16236.35	1.04	0	-2008	16526	16442	16366	16282	16206	16485	16325	58	4890	500	12100	10	1	11338180	1837	35.76	1.50	12	0.06	453.00	10800.00	21700	20230914	-25.35	15830	20230731	2.34	16700	-2.99	20240102	16150	0.31	20240117	21700	-25.35	20230914	15830	2.34	20230731	1.95	N	096240	500	57 억	118370	N	N	0	N	N
28	20240117	100728	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16270	-90	5	-0.55	68684420	4224	50.76	16360	16370	16150	21250	11460	16360	16260.52	1.04	0	-1553	16526	16442	16366	16282	16206	16485	16325	58	4890	500	12100	10	1	11338180	1845	35.92	1.51	12	0.04	453.00	10800.00	21700	20230914	-25.02	15830	20230731	2.78	16700	-2.57	20240102	16150	0.74	20240117	21700	-25.02	20230914	15830	2.78	20230731	1.95	N	096240	500	57 억	118370	N	N	0	N	N
29	20240117	090732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16370	10	2	0.06	294500	18	0.22	16360	16370	16360	21250	11460	16360	16361.11	1.04	0	-2	16526	16442	16366	16282	16206	16485	16325	58	4890	500	12100	10	1	11338180	1856	36.14	1.52	12	0.00	453.00	10800.00	21700	20230914	-24.56	15830	20230731	3.41	16700	-1.98	20240102	16290	0.49	20240115	21700	-24.56	20230914	15830	3.41	20230731	1.95	N	096240	500	57 억	118370	N	N	0	N	N
30	20240116	160729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16360	0	3	0.00	135276750	8286	84.81	16350	16450	16290	21250	11460	16360	16325.94	1.07	0	-2389	16500	16430	16360	16290	16220	16395	16255	58	4890	500	12100	10	1	11338180	1855	36.11	1.51	12	0.07	453.00	10800.00	21700	20230914	-24.61	15830	20230731	3.35	16700	-2.04	20240102	16290	0.43	20240116	21700	-24.61	20230914	15830	3.35	20230731	1.95	N	096240	500	57 억	120759	N	N	0	N	N
31	20240116	150728	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16300	-60	5	-0.37	130205280	7976	81.64	16350	16450	16290	21250	11460	16360	16324.63	1.07	0	-2381	16500	16430	16360	16290	16220	16395	16255	58	4890	500	12100	10	1	11338180	1848	35.98	1.51	12	0.07	453.00	10800.00	21700	20230914	-24.88	15830	20230731	2.97	16700	-2.40	20240102	16290	0.06	20240116	21700	-24.88	20230914	15830	2.97	20230731	1.95	N	096240	500	57 억	120759	N	N	0	N	N
32	20240116	140729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16320	-40	5	-0.24	101946180	6245	63.92	16350	16450	16290	21250	11460	16360	16324.45	1.07	0	-2377	16500	16430	16360	16290	16220	16395	16255	58	4890	500	12100	10	1	11338180	1850	36.03	1.51	12	0.06	453.00	10800.00	21700	20230914	-24.79	15830	20230731	3.10	16700	-2.28	20240102	16290	0.18	20240116	21700	-24.79	20230914	15830	3.10	20230731	1.95	N	096240	500	57 억	120759	N	N	0	N	N
33	20240116	130731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16360	0	3	0.00	78822940	4829	49.43	16350	16450	16290	21250	11460	16360	16322.83	1.07	0	-1136	16500	16430	16360	16290	16220	16395	16255	58	4890	500	12100	10	1	11338180	1855	36.11	1.51	12	0.04	453.00	10800.00	21700	20230914	-24.61	15830	20230731	3.35	16700	-2.04	20240102	16290	0.43	20240116	21700	-24.61	20230914	15830	3.35	20230731	1.95	N	096240	500	57 억	120759	N	N	0	N	N
34	20240116	120729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16330	-30	5	-0.18	69346840	4249	43.49	16350	16450	16290	21250	11460	16360	16320.74	1.07	0	-1043	16500	16430	16360	16290	16220	16395	16255	58	4890	500	12100	10	1	11338180	1852	36.05	1.51	12	0.04	453.00	10800.00	21700	20230914	-24.75	15830	20230731	3.16	16700	-2.22	20240102	16290	0.25	20240116	21700	-24.75	20230914	15830	3.16	20230731	1.95	N	096240	500	57 억	120759	N	N	0	N	N
35	20240116	110726	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	40	2	0.24	65939190	4041	41.36	16350	16450	16290	21250	11460	16360	16317.54	1.07	0	-1003	16500	16430	16360	16290	16220	16395	16255	58	4890	500	12100	10	1	11338180	1859	36.20	1.52	12	0.04	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	16700	-1.80	20240102	16290	0.68	20240116	21700	-24.42	20230914	15830	3.60	20230731	1.95	N	096240	500	57 억	120759	N	N	0	N	N
36	20240116	100728	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16310	-50	5	-0.31	26244730	1607	16.45	16350	16450	16310	21250	11460	16360	16331.51	1.07	0	-750	16500	16430	16360	16290	16220	16395	16255	58	4890	500	12100	10	1	11338180	1849	36.00	1.51	12	0.01	453.00	10800.00	21700	20230914	-24.84	15830	20230731	3.03	16700	-2.34	20240102	16290	0.12	20240115	21700	-24.84	20230914	15830	3.03	20230731	1.95	N	096240	500	57 억	120759	N	N	0	N	N
37	20240116	090726	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16330	-30	5	-0.18	914810	56	0.57	16350	16360	16330	21250	11460	16360	16335.89	1.07	0	0	16500	16430	16360	16290	16220	16395	16255	58	4890	500	12100	10	1	11338180	1852	36.05	1.51	12	0.00	453.00	10800.00	21700	20230914	-24.75	15830	20230731	3.16	16700	-2.22	20240102	16290	0.25	20240115	21700	-24.75	20230914	15830	3.16	20230731	1.95	N	096240	500	57 억	120759	N	N	0	N	N
38	20240115	160726	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16360	-40	5	-0.24	159205970	9730	71.40	16400	16430	16290	21300	11480	16400	16362.38	1.06	0	591	16566	16482	16396	16312	16226	16440	16270	58	4900	500	12130	10	1	11338180	1855	36.11	1.51	12	0.09	453.00	10800.00	21700	20230914	-24.61	15830	20230731	3.35	16700	-2.04	20240102	16290	0.43	20240115	21700	-24.61	20230914	15830	3.35	20230731	1.94	N	096240	500	57 억	120168	N	N	0	N	N
39	20240115	150727	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16350	-50	5	-0.30	135939430	8308	60.96	16400	16430	16290	21300	11480	16400	16362.47	1.06	0	542	16566	16482	16396	16312	16226	16440	16270	58	4900	500	12130	10	1	11338180	1854	36.09	1.51	12	0.07	453.00	10800.00	21700	20230914	-24.65	15830	20230731	3.28	16700	-2.10	20240102	16290	0.37	20240115	21700	-24.65	20230914	15830	3.28	20230731	1.94	N	096240	500	57 억	120168	N	N	0	N	N
40	20240115	140727	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16390	-10	5	-0.06	127761360	7808	57.29	16400	16430	16290	21300	11480	16400	16362.88	1.06	0	393	16566	16482	16396	16312	16226	16440	16270	58	4900	500	12130	10	1	11338180	1858	36.18	1.52	12	0.07	453.00	10800.00	21700	20230914	-24.47	15830	20230731	3.54	16700	-1.86	20240102	16290	0.61	20240115	21700	-24.47	20230914	15830	3.54	20230731	1.94	N	096240	500	57 억	120168	N	N	0	N	N
41	20240115	130725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16340	-60	5	-0.37	117867620	7203	52.85	16400	16430	16290	21300	11480	16400	16363.68	1.06	0	199	16566	16482	16396	16312	16226	16440	16270	58	4900	500	12130	10	1	11338180	1853	36.07	1.51	12	0.06	453.00	10800.00	21700	20230914	-24.70	15830	20230731	3.22	16700	-2.16	20240102	16290	0.31	20240115	21700	-24.70	20230914	15830	3.22	20230731	1.94	N	096240	500	57 억	120168	N	N	0	N	N
42	20240115	120726	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16360	-40	5	-0.24	93946580	5741	42.13	16400	16430	16290	21300	11480	16400	16364.15	1.06	0	210	16566	16482	16396	16312	16226	16440	16270	58	4900	500	12130	10	1	11338180	1855	36.11	1.51	12	0.05	453.00	10800.00	21700	20230914	-24.61	15830	20230731	3.35	16700	-2.04	20240102	16290	0.43	20240115	21700	-24.61	20230914	15830	3.35	20230731	1.94	N	096240	500	57 억	120168	N	N	0	N	N
43	20240115	110725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16370	-30	5	-0.18	78182790	4776	35.05	16400	16430	16290	21300	11480	16400	16369.93	1.06	0	200	16566	16482	16396	16312	16226	16440	16270	58	4900	500	12130	10	1	11338180	1856	36.14	1.52	12	0.04	453.00	10800.00	21700	20230914	-24.56	15830	20230731	3.41	16700	-1.98	20240102	16290	0.49	20240115	21700	-24.56	20230914	15830	3.41	20230731	1.94	N	096240	500	57 억	120168	N	N	0	N	N
44	20240115	100723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	20	2	0.12	44295260	2710	19.89	16400	16420	16290	21300	11480	16400	16345.11	1.06	0	538	16566	16482	16396	16312	16226	16440	16270	58	4900	500	12130	10	1	11338180	1862	36.25	1.52	12	0.02	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	16700	-1.68	20240102	16290	0.80	20240115	21700	-24.33	20230914	15830	3.73	20230731	1.94	N	096240	500	57 억	120168	N	N	0	N	N
45	20240115	090726	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	10	2	0.06	3821220	233	1.71	16400	16410	16400	21300	11480	16400	16400.09	1.06	0	-28	16566	16482	16396	16312	16226	16440	16270	58	4900	500	12130	10	1	11338180	1861	36.23	1.52	12	0.00	453.00	10800.00	21700	20230914	-24.38	15830	20230731	3.66	16700	-1.74	20240102	16310	0.61	20240109	21700	-24.38	20230914	15830	3.66	20230731	1.94	N	096240	500	57 억	120168	N	N	0	N	N
46	20240112	160721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-100	5	-0.61	222644940	13607	84.44	16440	16480	16310	21450	11550	16500	16362.52	1.08	0	-827	16613	16556	16463	16406	16313	16585	16435	58	4950	500	12210	10	1	11338180	1859	36.20	1.52	12	0.12	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	16700	-1.80	20240102	16310	0.55	20240112	21700	-24.42	20230914	15830	3.60	20230731	1.94	N	096240	500	57 억	122047	N	N	3	N	N
47	20240112	150724	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16330	-170	5	-1.03	207550290	12686	78.72	16440	16480	16310	21450	11550	16500	16360.58	1.08	0	-805	16613	16556	16463	16406	16313	16585	16435	58	4950	500	12210	10	1	11338180	1852	36.05	1.51	12	0.11	453.00	10800.00	21700	20230914	-24.75	15830	20230731	3.16	16700	-2.22	20240102	16310	0.12	20240112	21700	-24.75	20230914	15830	3.16	20230731	1.94	N	096240	500	57 억	122047	N	N	3	N	N
48	20240112	140723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16340	-160	5	-0.97	175158040	10703	66.42	16440	16480	16310	21450	11550	16500	16365.32	1.08	0	-859	16613	16556	16463	16406	16313	16585	16435	58	4950	500	12210	10	1	11338180	1853	36.07	1.51	12	0.09	453.00	10800.00	21700	20230914	-24.70	15830	20230731	3.22	16700	-2.16	20240102	16310	0.18	20240112	21700	-24.70	20230914	15830	3.22	20230731	1.94	N	096240	500	57 억	122047	N	N	3	N	N
49	20240112	130720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16370	-130	5	-0.79	143167110	8747	54.28	16440	16480	16310	21450	11550	16500	16367.57	1.08	0	-697	16613	16556	16463	16406	16313	16585	16435	58	4950	500	12210	10	1	11338180	1856	36.14	1.52	12	0.08	453.00	10800.00	21700	20230914	-24.56	15830	20230731	3.41	16700	-1.98	20240102	16310	0.37	20240112	21700	-24.56	20230914	15830	3.41	20230731	1.94	N	096240	500	57 억	122047	N	N	3	N	N
50	20240112	120724	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-100	5	-0.61	135304140	8267	51.30	16440	16480	16310	21450	11550	16500	16366.78	1.08	0	-554	16613	16556	16463	16406	16313	16585	16435	58	4950	500	12210	10	1	11338180	1859	36.20	1.52	12	0.07	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	16700	-1.80	20240102	16310	0.55	20240112	21700	-24.42	20230914	15830	3.60	20230731	1.94	N	096240	500	57 억	122047	N	N	3	N	N
51	20240112	110720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-100	5	-0.61	132926330	8122	50.40	16440	16480	16310	21450	11550	16500	16366.21	1.08	0	-461	16613	16556	16463	16406	16313	16585	16435	58	4950	500	12210	10	1	11338180	1859	36.20	1.52	12	0.07	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	16700	-1.80	20240102	16310	0.55	20240112	21700	-24.42	20230914	15830	3.60	20230731	1.94	N	096240	500	57 억	122047	N	N	3	N	N
52	20240112	100721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16340	-160	5	-0.97	97732180	5968	37.03	16440	16480	16310	21450	11550	16500	16376.04	1.08	0	-1084	16613	16556	16463	16406	16313	16585	16435	58	4950	500	12210	10	1	11338180	1853	36.07	1.51	12	0.05	453.00	10800.00	21700	20230914	-24.70	15830	20230731	3.22	16700	-2.16	20240102	16310	0.18	20240112	21700	-24.70	20230914	15830	3.22	20230731	1.94	N	096240	500	57 억	122047	N	N	3	N	N
53	20240112	090721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16470	-30	5	-0.18	22264430	1354	8.40	16440	16480	16400	21450	11550	16500	16443.45	1.08	0	-278	16613	16556	16463	16406	16313	16585	16435	58	4950	500	12210	10	1	11338180	1867	36.36	1.52	12	0.01	453.00	10800.00	21700	20230914	-24.10	15830	20230731	4.04	16700	-1.38	20240102	16310	0.98	20240109	21700	-24.10	20230914	15830	4.04	20230731	1.94	N	096240	500	57 억	122047	N	N	3	N	N
54	20240111	160717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16500	70	2	0.43	260789350	15868	164.76	16370	16520	16370	21350	11510	16430	16434.84	1.07	-841	-137	16496	16462	16406	16372	16316	16435	16345	58	4920	500	12150	10	1	11338180	1871	36.42	1.53	12	0.14	453.00	10800.00	21700	20230914	-23.96	15830	20230731	4.23	16700	-1.20	20240102	16310	1.16	20240109	21700	-23.96	20230914	15830	4.23	20230731	1.96	N	096240	500	57 억	121856	N	N	3	N	N
55	20240111	150722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16450	20	2	0.12	237767380	14469	150.23	16370	16520	16370	21350	11510	16430	16432.88	1.07	-841	-183	16496	16462	16406	16372	16316	16435	16345	58	4920	500	12150	10	1	11338180	1865	36.31	1.52	12	0.13	453.00	10800.00	21700	20230914	-24.19	15830	20230731	3.92	16700	-1.50	20240102	16310	0.86	20240109	21700	-24.19	20230914	15830	3.92	20230731	1.96	N	096240	500	57 억	121856	N	N	5	N	N
56	20240111	140719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-30	5	-0.18	217918830	13260	137.68	16370	16520	16370	21350	11510	16430	16434.30	1.07	-841	-561	16496	16462	16406	16372	16316	16435	16345	58	4920	500	12150	10	1	11338180	1859	36.20	1.52	12	0.12	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	16700	-1.80	20240102	16310	0.55	20240109	21700	-24.42	20230914	15830	3.60	20230731	1.96	N	096240	500	57 억	121856	N	N	5	N	N
57	20240111	130717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16380	-50	5	-0.30	209727810	12761	132.50	16370	16520	16370	21350	11510	16430	16435.06	1.07	-841	-462	16496	16462	16406	16372	16316	16435	16345	58	4920	500	12150	10	1	11338180	1857	36.16	1.52	12	0.11	453.00	10800.00	21700	20230914	-24.52	15830	20230731	3.47	16700	-1.92	20240102	16310	0.43	20240109	21700	-24.52	20230914	15830	3.47	20230731	1.96	N	096240	500	57 억	121856	N	N	5	N	N
58	20240111	120718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-30	5	-0.18	175512260	10674	110.83	16370	16520	16370	21350	11510	16430	16442.97	1.07	-841	-361	16496	16462	16406	16372	16316	16435	16345	58	4920	500	12150	10	1	11338180	1859	36.20	1.52	12	0.09	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	16700	-1.80	20240102	16310	0.55	20240109	21700	-24.42	20230914	15830	3.60	20230731	1.96	N	096240	500	57 억	121856	N	N	5	N	N
59	20240111	110720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16440	10	2	0.06	158111130	9614	99.82	16370	16520	16370	21350	11510	16430	16445.93	1.07	-841	-47	16496	16462	16406	16372	16316	16435	16345	58	4920	500	12150	10	1	11338180	1864	36.29	1.52	12	0.08	453.00	10800.00	21700	20230914	-24.24	15830	20230731	3.85	16700	-1.56	20240102	16310	0.80	20240109	21700	-24.24	20230914	15830	3.85	20230731	1.96	N	096240	500	57 억	121856	N	N	5	N	N
60	20240111	100719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16490	60	2	0.37	113525100	6907	71.72	16370	16520	16370	21350	11510	16430	16436.24	1.07	-841	383	16496	16462	16406	16372	16316	16435	16345	58	4920	500	12150	10	1	11338180	1870	36.40	1.53	12	0.06	453.00	10800.00	21700	20230914	-24.01	15830	20230731	4.17	16700	-1.26	20240102	16310	1.10	20240109	21700	-24.01	20230914	15830	4.17	20230731	1.96	N	096240	500	57 억	121856	N	N	5	N	N
61	20240111	090718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16440	10	2	0.06	2751430	168	1.74	16370	16440	16370	21350	11510	16430	16377.56	1.07	-841	5	16496	16462	16406	16372	16316	16435	16345	58	4920	500	12150	10	1	11338180	1864	36.29	1.52	12	0.00	453.00	10800.00	21700	20230914	-24.24	15830	20230731	3.85	16700	-1.56	20240102	16310	0.80	20240109	21700	-24.24	20230914	15830	3.85	20230731	1.96	N	096240	500	57 억	121856	N	N	5	N	N
62	20240110	160716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16430	0	3	0.00	155729580	9501	78.87	16440	16440	16350	21350	11510	16430	16390.82	1.09	-843	-1079	16536	16482	16396	16342	16256	16510	16370	58	4920	500	12150	10	1	11338180	1863	36.27	1.52	12	0.08	453.00	10800.00	21700	20230914	-24.29	15830	20230731	3.79	16700	-1.62	20240102	16310	0.74	20240109	21700	-24.29	20230914	15830	3.79	20230731	1.95	N	096240	500	57 억	123776	N	N	5	N	N
63	20240110	150718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16390	-40	5	-0.24	143616970	8763	72.74	16440	16440	16350	21350	11510	16430	16389.02	1.09	-843	-982	16536	16482	16396	16342	16256	16510	16370	58	4920	500	12150	10	1	11338180	1858	36.18	1.52	12	0.08	453.00	10800.00	21700	20230914	-24.47	15830	20230731	3.54	16700	-1.86	20240102	16310	0.49	20240109	21700	-24.47	20230914	15830	3.54	20230731	1.95	N	096240	500	57 억	123776	N	N	9	N	N
64	20240110	140720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16380	-50	5	-0.30	125047890	7628	63.32	16440	16440	16360	21350	11510	16430	16393.27	1.09	-843	-982	16536	16482	16396	16342	16256	16510	16370	58	4920	500	12150	10	1	11338180	1857	36.16	1.52	12	0.07	453.00	10800.00	21700	20230914	-24.52	15830	20230731	3.47	16700	-1.92	20240102	16310	0.43	20240109	21700	-24.52	20230914	15830	3.47	20230731	1.95	N	096240	500	57 억	123776	N	N	9	N	N
65	20240110	130717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16390	-40	5	-0.24	100639870	6137	50.94	16440	16440	16370	21350	11510	16430	16398.87	1.09	-843	-982	16536	16482	16396	16342	16256	16510	16370	58	4920	500	12150	10	1	11338180	1858	36.18	1.52	12	0.05	453.00	10800.00	21700	20230914	-24.47	15830	20230731	3.54	16700	-1.86	20240102	16310	0.49	20240109	21700	-24.47	20230914	15830	3.54	20230731	1.95	N	096240	500	57 억	123776	N	N	9	N	N
66	20240110	120718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	-20	5	-0.12	90724120	5532	45.92	16440	16440	16370	21350	11510	16430	16399.88	1.09	-843	-759	16536	16482	16396	16342	16256	16510	16370	58	4920	500	12150	10	1	11338180	1861	36.23	1.52	12	0.05	453.00	10800.00	21700	20230914	-24.38	15830	20230731	3.66	16700	-1.74	20240102	16310	0.61	20240109	21700	-24.38	20230914	15830	3.66	20230731	1.95	N	096240	500	57 억	123776	N	N	9	N	N
67	20240110	110717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	-10	5	-0.06	72446390	4418	36.67	16440	16440	16370	21350	11510	16430	16398.01	1.09	-843	-809	16536	16482	16396	16342	16256	16510	16370	58	4920	500	12150	10	1	11338180	1862	36.25	1.52	12	0.04	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	16700	-1.68	20240102	16310	0.67	20240109	21700	-24.33	20230914	15830	3.73	20230731	1.95	N	096240	500	57 억	123776	N	N	9	N	N
68	20240110	100716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-30	5	-0.18	35419110	2161	17.94	16440	16440	16370	21350	11510	16430	16390.15	1.09	-843	-926	16536	16482	16396	16342	16256	16510	16370	58	4920	500	12150	10	1	11338180	1859	36.20	1.52	12	0.02	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	16700	-1.80	20240102	16310	0.55	20240109	21700	-24.42	20230914	15830	3.60	20230731	1.95	N	096240	500	57 억	123776	N	N	9	N	N
69	20240110	090716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	-20	5	-0.12	624350	38	0.32	16440	16440	16400	21350	11510	16430	16430.26	1.09	-843	-26	16536	16482	16396	16342	16256	16510	16370	58	4920	500	12150	10	1	11338180	1861	36.23	1.52	12	0.00	453.00	10800.00	21700	20230914	-24.38	15830	20230731	3.66	16700	-1.74	20240102	16310	0.61	20240109	21700	-24.38	20230914	15830	3.66	20230731	1.95	N	096240	500	57 억	123776	N	N	9	N	N
70	20240109	160715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16430	30	2	0.18	197575180	12046	77.76	16310	16450	16310	21300	11480	16400	16401.72	1.07	-822	3568	16553	16476	16403	16326	16253	16440	16290	58	4900	500	12130	10	1	11338180	1863	36.27	1.52	12	0.11	453.00	10800.00	21700	20230914	-24.29	15830	20230731	3.79	16700	-1.62	20240102	16310	0.74	20240109	21700	-24.29	20230914	15830	3.79	20230731	1.95	N	096240	500	57 억	121601	N	N	9	N	N
71	20240109	150715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	0	3	0.00	179055800	10918	70.48	16310	16450	16310	21300	11480	16400	16400.05	1.07	-822	3459	16553	16476	16403	16326	16253	16440	16290	58	4900	500	12130	10	1	11338180	1859	36.20	1.52	12	0.10	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	16700	-1.80	20240102	16310	0.55	20240109	21700	-24.42	20230914	15830	3.60	20230731	1.95	N	096240	500	57 억	121601	N	N	7	N	N
72	20240109	140715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16430	30	2	0.18	165915570	10117	65.30	16310	16450	16310	21300	11480	16400	16399.68	1.07	-822	3161	16553	16476	16403	16326	16253	16440	16290	58	4900	500	12130	10	1	11338180	1863	36.27	1.52	12	0.09	453.00	10800.00	21700	20230914	-24.29	15830	20230731	3.79	16700	-1.62	20240102	16310	0.74	20240109	21700	-24.29	20230914	15830	3.79	20230731	1.95	N	096240	500	57 억	121601	N	N	7	N	N
73	20240109	130715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	0	3	0.00	122508040	7472	48.23	16310	16450	16310	21300	11480	16400	16395.62	1.07	-822	2346	16553	16476	16403	16326	16253	16440	16290	58	4900	500	12130	10	1	11338180	1859	36.20	1.52	12	0.07	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	16700	-1.80	20240102	16310	0.55	20240109	21700	-24.42	20230914	15830	3.60	20230731	1.95	N	096240	500	57 억	121601	N	N	7	N	N
74	20240109	120721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	10	2	0.06	85471240	5214	33.66	16310	16450	16310	21300	11480	16400	16392.64	1.07	-822	1527	16553	16476	16403	16326	16253	16440	16290	58	4900	500	12130	10	1	11338180	1861	36.23	1.52	12	0.05	453.00	10800.00	21700	20230914	-24.38	15830	20230731	3.66	16700	-1.74	20240102	16310	0.61	20240109	21700	-24.38	20230914	15830	3.66	20230731	1.95	N	096240	500	57 억	121601	N	N	7	N	N
75	20240109	110717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	20	2	0.12	79397120	4844	31.27	16310	16450	16310	21300	11480	16400	16390.82	1.07	-822	1528	16553	16476	16403	16326	16253	16440	16290	58	4900	500	12130	10	1	11338180	1862	36.25	1.52	12	0.04	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	16700	-1.68	20240102	16310	0.67	20240109	21700	-24.33	20230914	15830	3.73	20230731	1.95	N	096240	500	57 억	121601	N	N	7	N	N
76	20240109	100716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	10	2	0.06	57728220	3523	22.74	16310	16450	16310	21300	11480	16400	16386.10	1.07	-822	1339	16553	16476	16403	16326	16253	16440	16290	58	4900	500	12130	10	1	11338180	1861	36.23	1.52	12	0.03	453.00	10800.00	21700	20230914	-24.38	15830	20230731	3.66	16700	-1.74	20240102	16310	0.61	20240109	21700	-24.38	20230914	15830	3.66	20230731	1.95	N	096240	500	57 억	121601	N	N	7	N	N
77	20240109	090716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16380	-20	5	-0.12	16019220	982	6.34	16310	16380	16310	21300	11480	16400	16312.85	1.07	-822	169	16553	16476	16403	16326	16253	16440	16290	58	4900	500	12130	10	1	11338180	1857	36.16	1.52	12	0.01	453.00	10800.00	21700	20230914	-24.52	15830	20230731	3.47	16700	-1.92	20240102	16310	0.43	20240109	21700	-24.52	20230914	15830	3.47	20230731	1.95	N	096240	500	57 억	121601	N	N	7	N	N
78	20240108	160714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-30	5	-0.18	251514230	15354	89.54	16430	16480	16330	21350	11510	16430	16381.02	1.08	-856	412	16543	16486	16413	16356	16283	16450	16320	58	4920	500	12150	10	1	11338180	1859	36.20	1.52	12	0.14	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	16700	-1.80	20240102	16330	0.43	20240108	21700	-24.42	20230914	15830	3.60	20230731	1.95	N	096240	500	57 억	122256	N	N	7	N	N
79	20240108	150716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16340	-90	5	-0.55	219739300	13415	78.24	16430	16480	16330	21350	11510	16430	16380.12	1.08	-856	619	16543	16486	16413	16356	16283	16450	16320	58	4920	500	12150	10	1	11338180	1853	36.07	1.51	12	0.12	453.00	10800.00	21700	20230914	-24.70	15830	20230731	3.22	16700	-2.16	20240102	16330	0.06	20240108	21700	-24.70	20230914	15830	3.22	20230731	1.95	N	096240	500	57 억	122256	N	N	0	N	N
80	20240108	140714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16350	-80	5	-0.49	203210630	12404	72.34	16430	16480	16330	21350	11510	16430	16382.67	1.08	-856	715	16543	16486	16413	16356	16283	16450	16320	58	4920	500	12150	10	1	11338180	1854	36.09	1.51	12	0.11	453.00	10800.00	21700	20230914	-24.65	15830	20230731	3.28	16700	-2.10	20240102	16330	0.12	20240108	21700	-24.65	20230914	15830	3.28	20230731	1.95	N	096240	500	57 억	122256	N	N	0	N	N
81	20240108	130714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16390	-40	5	-0.24	153901720	9389	54.76	16430	16480	16330	21350	11510	16430	16391.71	1.08	-856	790	16543	16486	16413	16356	16283	16450	16320	58	4920	500	12150	10	1	11338180	1858	36.18	1.52	12	0.08	453.00	10800.00	21700	20230914	-24.47	15830	20230731	3.54	16700	-1.86	20240102	16330	0.37	20240108	21700	-24.47	20230914	15830	3.54	20230731	1.95	N	096240	500	57 억	122256	N	N	0	N	N
82	20240108	120715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16430	0	3	0.00	76884740	4681	27.30	16430	16480	16370	21350	11510	16430	16424.85	1.08	-856	701	16543	16486	16413	16356	16283	16450	16320	58	4920	500	12150	10	1	11338180	1863	36.27	1.52	12	0.04	453.00	10800.00	21700	20230914	-24.29	15830	20230731	3.79	16700	-1.62	20240102	16340	0.55	20240105	21700	-24.29	20230914	15830	3.79	20230731	1.95	N	096240	500	57 억	122256	N	N	0	N	N
83	20240108	110716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	-10	5	-0.06	72337500	4404	25.68	16430	16480	16370	21350	11510	16430	16425.41	1.08	-856	610	16543	16486	16413	16356	16283	16450	16320	58	4920	500	12150	10	1	11338180	1862	36.25	1.52	12	0.04	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	16700	-1.68	20240102	16340	0.49	20240105	21700	-24.33	20230914	15830	3.73	20230731	1.95	N	096240	500	57 억	122256	N	N	0	N	N
84	20240108	100715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16450	20	2	0.12	57451920	3498	20.40	16430	16480	16370	21350	11510	16430	16424.22	1.08	-856	106	16543	16486	16413	16356	16283	16450	16320	58	4920	500	12150	10	1	11338180	1865	36.31	1.52	12	0.03	453.00	10800.00	21700	20230914	-24.19	15830	20230731	3.92	16700	-1.50	20240102	16340	0.67	20240105	21700	-24.19	20230914	15830	3.92	20230731	1.95	N	096240	500	57 억	122256	N	N	0	N	N
85	20240108	090714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16370	-60	5	-0.37	5521350	337	1.97	16430	16430	16370	21350	11510	16430	16383.83	1.08	-856	-16	16543	16486	16413	16356	16283	16450	16320	58	4920	500	12150	10	1	11338180	1856	36.14	1.52	12	0.00	453.00	10800.00	21700	20230914	-24.56	15830	20230731	3.41	16700	-1.98	20240102	16340	0.18	20240105	21700	-24.56	20230914	15830	3.41	20230731	1.95	N	096240	500	57 억	122256	N	N	0	N	N
86	20240105	160714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16430	-40	5	-0.24	280906240	17133	76.71	16470	16470	16340	21400	11530	16470	16395.62	1.11	0	-2351	16670	16570	16460	16360	16250	16515	16305	58	4930	500	12180	10	1	11338180	1863	36.27	1.52	12	0.15	453.00	10800.00	21700	20230914	-24.29	15830	20230731	3.79	16700	-1.62	20240102	16340	0.55	20240105	21700	-24.29	20230914	15830	3.79	20230731	1.94	N	096240	500	57 억	125463	N	N	2	N	N
87	20240105	150715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16380	-90	5	-0.55	264061880	16107	72.11	16470	16470	16340	21400	11530	16470	16394.23	1.11	0	-1867	16670	16570	16460	16360	16250	16515	16305	58	4930	500	12180	10	1	11338180	1857	36.16	1.52	12	0.14	453.00	10800.00	21700	20230914	-24.52	15830	20230731	3.47	16700	-1.92	20240102	16340	0.24	20240105	21700	-24.52	20230914	15830	3.47	20230731	1.94	N	096240	500	57 억	125463	N	N	2	N	N
88	20240105	140712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16340	-130	5	-0.79	252219610	15384	68.88	16470	16470	16340	21400	11530	16470	16394.93	1.11	0	-1602	16670	16570	16460	16360	16250	16515	16305	58	4930	500	12180	10	1	11338180	1853	36.07	1.51	12	0.14	453.00	10800.00	21700	20230914	-24.70	15830	20230731	3.22	16700	-2.16	20240102	16340	0.00	20240105	21700	-24.70	20230914	15830	3.22	20230731	1.94	N	096240	500	57 억	125463	N	N	2	N	N
89	20240105	130713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	-60	5	-0.36	156639510	9545	42.73	16470	16470	16390	21400	11530	16470	16410.63	1.11	0	-1330	16670	16570	16460	16360	16250	16515	16305	58	4930	500	12180	10	1	11338180	1861	36.23	1.52	12	0.08	453.00	10800.00	21700	20230914	-24.38	15830	20230731	3.66	16700	-1.74	20240102	16350	0.37	20240104	21700	-24.38	20230914	15830	3.66	20230731	1.94	N	096240	500	57 억	125463	N	N	2	N	N
90	20240105	120713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	-60	5	-0.36	106405500	6481	29.02	16470	16470	16390	21400	11530	16470	16418.07	1.11	0	-1243	16670	16570	16460	16360	16250	16515	16305	58	4930	500	12180	10	1	11338180	1861	36.23	1.52	12	0.06	453.00	10800.00	21700	20230914	-24.38	15830	20230731	3.66	16700	-1.74	20240102	16350	0.37	20240104	21700	-24.38	20230914	15830	3.66	20230731	1.94	N	096240	500	57 억	125463	N	N	2	N	N
91	20240105	110712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	-50	5	-0.30	44586770	2714	12.15	16470	16470	16410	21400	11530	16470	16428.43	1.11	0	-1112	16670	16570	16460	16360	16250	16515	16305	58	4930	500	12180	10	1	11338180	1862	36.25	1.52	12	0.02	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	16700	-1.68	20240102	16350	0.43	20240104	21700	-24.33	20230914	15830	3.73	20230731	1.94	N	096240	500	57 억	125463	N	N	2	N	N
92	20240105	100715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	-50	5	-0.30	23858300	1452	6.50	16470	16470	16410	21400	11530	16470	16431.34	1.11	0	-296	16670	16570	16460	16360	16250	16515	16305	58	4930	500	12180	10	1	11338180	1862	36.25	1.52	12	0.01	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	16700	-1.68	20240102	16350	0.43	20240104	21700	-24.33	20230914	15830	3.73	20230731	1.94	N	096240	500	57 억	125463	N	N	2	N	N
93	20240105	090712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16440	-30	5	-0.18	1893830	115	0.51	16470	16470	16440	21400	11530	16470	16468.09	1.11	0	-30	16670	16570	16460	16360	16250	16515	16305	58	4930	500	12180	10	1	11338180	1864	36.29	1.52	12	0.00	453.00	10800.00	21700	20230914	-24.24	15830	20230731	3.85	16700	-1.56	20240102	16350	0.55	20240104	21700	-24.24	20230914	15830	3.85	20230731	1.94	N	096240	500	57 억	125463	N	N	2	N	N
94	20240104	160709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16470	-50	5	-0.30	365848560	22314	205.02	16550	16560	16350	21450	11570	16520	16395.47	1.14	0	-4529	16626	16572	16496	16442	16366	16600	16470	58	4930	500	12220	10	1	11338180	1867	36.36	1.52	12	0.20	453.00	10800.00	21700	20230914	-24.10	15830	20230731	4.04	16700	-1.38	20240102	16350	0.73	20240104	21700	-24.10	20230914	15830	4.04	20230731	1.91	N	096240	500	57 억	129375	N	N	2	N	N
95	20240104	150711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16360	-160	5	-0.97	311872710	19022	174.77	16550	16560	16350	21450	11570	16520	16395.37	1.14	0	-4064	16626	16572	16496	16442	16366	16600	16470	58	4930	500	12220	10	1	11338180	1855	36.11	1.51	12	0.17	453.00	10800.00	21700	20230914	-24.61	15830	20230731	3.35	16700	-2.04	20240102	16350	0.06	20240104	21700	-24.61	20230914	15830	3.35	20230731	1.91	N	096240	500	57 억	129375	N	N	68	N	N
96	20240104	140712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16370	-150	5	-0.91	259007510	15792	145.09	16550	16560	16350	21450	11570	16520	16401.18	1.14	0	-3098	16626	16572	16496	16442	16366	16600	16470	58	4930	500	12220	10	1	11338180	1856	36.14	1.52	12	0.14	453.00	10800.00	21700	20230914	-24.56	15830	20230731	3.41	16700	-1.98	20240102	16350	0.12	20240104	21700	-24.56	20230914	15830	3.41	20230731	1.91	N	096240	500	57 억	129375	N	N	68	N	N
97	20240104	130712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	-110	5	-0.67	251279220	15320	140.76	16550	16560	16350	21450	11570	16520	16402.04	1.14	0	-2807	16626	16572	16496	16442	16366	16600	16470	58	4930	500	12220	10	1	11338180	1861	36.23	1.52	12	0.14	453.00	10800.00	21700	20230914	-24.38	15830	20230731	3.66	16700	-1.74	20240102	16350	0.37	20240104	21700	-24.38	20230914	15830	3.66	20230731	1.91	N	096240	500	57 억	129375	N	N	68	N	N
98	20240104	120710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16390	-130	5	-0.79	198459440	12093	111.11	16550	16560	16370	21450	11570	16520	16411.10	1.14	0	-2642	16626	16572	16496	16442	16366	16600	16470	58	4930	500	12220	10	1	11338180	1858	36.18	1.52	12	0.11	453.00	10800.00	21700	20230914	-24.47	15830	20230731	3.54	16700	-1.86	20240102	16370	0.12	20240104	21700	-24.47	20230914	15830	3.54	20230731	1.91	N	096240	500	57 억	129375	N	N	68	N	N
99	20240104	110709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16390	-130	5	-0.79	115040850	7003	64.34	16550	16560	16380	21450	11570	16520	16427.37	1.14	0	-2439	16626	16572	16496	16442	16366	16600	16470	58	4930	500	12220	10	1	11338180	1858	36.18	1.52	12	0.06	453.00	10800.00	21700	20230914	-24.47	15830	20230731	3.54	16700	-1.86	20240102	16370	0.12	20240102	21700	-24.47	20230914	15830	3.54	20230731	1.91	N	096240	500	57 억	129375	N	N	68	N	N
100	20240104	100709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	-100	5	-0.61	61897590	3765	34.59	16550	16560	16390	21450	11570	16520	16440.26	1.14	0	-1425	16626	16572	16496	16442	16366	16600	16470	58	4930	500	12220	10	1	11338180	1862	36.25	1.52	12	0.03	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	16700	-1.68	20240102	16370	0.31	20240102	21700	-24.33	20230914	15830	3.73	20230731	1.91	N	096240	500	57 억	129375	N	N	68	N	N
101	20240104	090712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	-100	5	-0.61	10112290	613	5.63	16550	16560	16420	21450	11570	16520	16496.39	1.14	0	-85	16626	16572	16496	16442	16366	16600	16470	58	4930	500	12220	10	1	11338180	1862	36.25	1.52	12	0.01	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	16700	-1.68	20240102	16370	0.31	20240102	21700	-24.33	20230914	15830	3.73	20230731	1.91	N	096240	500	57 억	129375	N	N	68	N	N
102	20240103	160708	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16520	10	2	0.06	175745250	10659	39.16	16510	16550	16420	21450	11560	16510	16487.93	1.16	0	-2556	16856	16682	16526	16352	16196	16605	16275	58	4940	500	12210	10	1	11338180	1873	36.47	1.53	12	0.09	453.00	10800.00	21700	20230914	-23.87	15830	20230731	4.36	16700	-1.08	20240102	16370	0.92	20240102	21700	-23.87	20230914	15830	4.36	20230731	1.89	N	096240	500	57 억	131931	N	N	68	N	N
103	20240103	150707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16470	-40	5	-0.24	164110020	9954	36.57	16510	16550	16420	21450	11560	16510	16486.84	1.16	0	-2255	16856	16682	16526	16352	16196	16605	16275	58	4940	500	12210	10	1	11338180	1867	36.36	1.52	12	0.09	453.00	10800.00	21700	20230914	-24.10	15830	20230731	4.04	16700	-1.38	20240102	16370	0.61	20240102	21700	-24.10	20230914	15830	4.04	20230731	1.89	N	096240	500	57 억	131931	N	N	16	N	N
104	20240103	140705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16520	10	2	0.06	124154190	7532	27.67	16510	16550	16420	21450	11560	16510	16483.56	1.16	0	-1367	16856	16682	16526	16352	16196	16605	16275	58	4940	500	12210	10	1	11338180	1873	36.47	1.53	12	0.07	453.00	10800.00	21700	20230914	-23.87	15830	20230731	4.36	16700	-1.08	20240102	16370	0.92	20240102	21700	-23.87	20230914	15830	4.36	20230731	1.89	N	096240	500	57 억	131931	N	N	16	N	N
105	20240103	130707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16520	10	2	0.06	106316040	6452	23.71	16510	16550	16420	21450	11560	16510	16478.00	1.16	0	-1013	16856	16682	16526	16352	16196	16605	16275	58	4940	500	12210	10	1	11338180	1873	36.47	1.53	12	0.06	453.00	10800.00	21700	20230914	-23.87	15830	20230731	4.36	16700	-1.08	20240102	16370	0.92	20240102	21700	-23.87	20230914	15830	4.36	20230731	1.89	N	096240	500	57 억	131931	N	N	16	N	N
106	20240103	120710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16470	-40	5	-0.24	65367870	3971	14.59	16510	16520	16420	21450	11560	16510	16461.31	1.16	0	-1262	16856	16682	16526	16352	16196	16605	16275	58	4940	500	12210	10	1	11338180	1867	36.36	1.52	12	0.04	453.00	10800.00	21700	20230914	-24.10	15830	20230731	4.04	16700	-1.38	20240102	16370	0.61	20240102	21700	-24.10	20230914	15830	4.04	20230731	1.89	N	096240	500	57 억	131931	N	N	16	N	N
107	20240103	110705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16460	-50	5	-0.30	59190700	3596	13.21	16510	16520	16420	21450	11560	16510	16460.15	1.16	0	-1324	16856	16682	16526	16352	16196	16605	16275	58	4940	500	12210	10	1	11338180	1866	36.34	1.52	12	0.03	453.00	10800.00	21700	20230914	-24.15	15830	20230731	3.98	16700	-1.44	20240102	16370	0.55	20240102	21700	-24.15	20230914	15830	3.98	20230731	1.89	N	096240	500	57 억	131931	N	N	16	N	N
108	20240103	100706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16470	-40	5	-0.24	31688170	1924	7.07	16510	16520	16420	21450	11560	16510	16469.94	1.16	0	-533	16856	16682	16526	16352	16196	16605	16275	58	4940	500	12210	10	1	11338180	1867	36.36	1.52	12	0.02	453.00	10800.00	21700	20230914	-24.10	15830	20230731	4.04	16700	-1.38	20240102	16370	0.61	20240102	21700	-24.10	20230914	15830	4.04	20230731	1.89	N	096240	500	57 억	131931	N	N	16	N	N
109	20240103	090706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16460	-50	5	-0.30	6546440	397	1.46	16510	16520	16460	21450	11560	16510	16489.77	1.16	0	-275	16856	16682	16526	16352	16196	16605	16275	58	4940	500	12210	10	1	11338180	1866	36.34	1.52	12	0.00	453.00	10800.00	21700	20230914	-24.15	15830	20230731	3.98	16700	-1.44	20240102	16370	0.55	20240102	21700	-24.15	20230914	15830	3.98	20230731	1.89	N	096240	500	57 억	131931	N	N	16	N	N
110	20240102	160706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16510	-120	5	-0.72	440736100	26802	121.31	16630	16700	16370	21600	11650	16630	16443.88	1.13	0	3971	16950	16790	16590	16430	16230	16870	16510	58	4970	500	12300	10	1	11338180	1872	36.45	1.53	12	0.24	453.00	10800.00	21700	20230914	-23.92	15830	20230731	4.30	16700	-1.14	20240102	16370	0.86	20240102	21700	-23.92	20230914	15830	4.30	20230731	1.91	N	096240	500	57 억	127647	N	N	16	N	N
111	20240102	150705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16470	-160	5	-0.96	391866070	23837	107.89	16630	16700	16370	21600	11650	16630	16439.40	1.13	0	4503	16950	16790	16590	16430	16230	16870	16510	58	4970	500	12300	10	1	11338180	1867	36.36	1.52	12	0.21	453.00	10800.00	21700	20230914	-24.10	15830	20230731	4.04	16700	-1.38	20240102	16370	0.61	20240102	21700	-24.10	20230914	15830	4.04	20230731	1.91	N	096240	500	57 억	127647	N	N	42	N	N
112	20240102	140706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16460	-170	5	-1.02	251133570	15279	69.16	16630	16700	16370	21600	11650	16630	16436.52	1.13	0	2239	16950	16790	16590	16430	16230	16870	16510	58	4970	500	12300	10	1	11338180	1866	36.34	1.52	12	0.13	453.00	10800.00	21700	20230914	-24.15	15830	20230731	3.98	16700	-1.44	20240102	16370	0.55	20240102	21700	-24.15	20230914	15830	3.98	20230731	1.91	N	096240	500	57 억	127647	N	N	42	N	N
113	20240102	130702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16460	-170	5	-1.02	204354290	12432	56.27	16630	16700	16370	21600	11650	16630	16437.76	1.13	0	2119	16950	16790	16590	16430	16230	16870	16510	58	4970	500	12300	10	1	11338180	1866	36.34	1.52	12	0.11	453.00	10800.00	21700	20230914	-24.15	15830	20230731	3.98	16700	-1.44	20240102	16370	0.55	20240102	21700	-24.15	20230914	15830	3.98	20230731	1.91	N	096240	500	57 억	127647	N	N	42	N	N
114	20240102	120701	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16490	-140	5	-0.84	185742640	11302	51.16	16630	16700	16370	21600	11650	16630	16434.49	1.13	0	2177	16950	16790	16590	16430	16230	16870	16510	58	4970	500	12300	10	1	11338180	1870	36.40	1.53	12	0.10	453.00	10800.00	21700	20230914	-24.01	15830	20230731	4.17	16700	-1.26	20240102	16370	0.73	20240102	21700	-24.01	20230914	15830	4.17	20230731	1.91	N	096240	500	57 억	127647	N	N	42	N	N
115	20240102	110702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	-210	5	-1.26	136474950	8303	37.58	16630	16700	16370	21600	11650	16630	16436.82	1.13	0	653	16950	16790	16590	16430	16230	16870	16510	58	4970	500	12300	10	1	11338180	1862	36.25	1.52	12	0.07	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	16700	-1.68	20240102	16370	0.31	20240102	21700	-24.33	20230914	15830	3.73	20230731	1.91	N	096240	500	57 억	127647	N	N	42	N	N
116	20240102	100654	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16610	-20	5	-0.12	5971380	359	1.62	16630	16700	16610	21600	11650	16630	16633.37	1.13	0	-98	16950	16790	16590	16430	16230	16870	16510	58	4970	500	12300	10	1	11338180	1883	36.67	1.54	12	0.00	453.00	10800.00	21700	20230914	-23.46	15830	20230731	4.93	16700	-0.54	20240102	16610	0.00	20240102	21700	-23.46	20230914	15830	4.93	20230731	1.91	N	096240	500	57 억	127647	N	N	42	N	N
117	20240102	090647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	0	3	0.00	0	0	0.00	0	0	0	21600	11650	16630	0.00	1.13	0	0	16950	16790	16590	16430	16230	16870	16510	58	4970	500	12300	10	1	11338180	1886	36.71	1.54	12	0.00	453.00	10800.00	21700	20230914	-23.36	15830	20230731	5.05	0	0.00	0	0	0.00	0	21700	-23.36	20230914	15830	5.05	20230731	1.91	N	096240	500	57 억	127647	N	N	42	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History